Spot 345.53
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 63.90 | 66.80 | 65.35 | +1.00 | 77.4% | 280 | 77.4% | -0.00 | — | — | 0.43 | — |
| — | 61.50 | 64.30 | 62.90 | +1.00 | 76.2% | 282.5 | 76.2% | -0.00 | — | — | 0.06 | — |
| — | 59.00 | 62.00 | 60.50 | +0.99 | 74.8% | 285 | 74.8% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 56.40 | 59.30 | 57.85 | +0.99 | 73.3% | 287.5 | 73.3% | -0.01 | — | — | 0.76 | — |
| — | 53.95 | 56.85 | 55.40 | +0.99 | 71.6% | 290 | 71.6% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 51.45 | 54.45 | 52.95 | +0.99 | 69.9% | 292.5 | 69.9% | -0.01 | — | — | 0.90 | — |
| — | 49.05 | 51.95 | 50.50 | +0.99 | 68.2% | 295 | 68.2% | -0.01 | — | — | 0.28 | — |
| — | 46.50 | 49.45 | 47.98 | +0.99 | 66.6% | 297.5 | 66.6% | -0.01 | — | — | 0.65 | — |
| — | 44.05 | 46.80 | 45.42 | +0.98 | 65.0% | 300 | 65.0% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 41.55 | 44.50 | 43.02 | +0.98 | 63.6% | 302.5 | 63.6% | -0.02 | — | — | 2.11 | — |
| — | 39.05 | 41.80 | 40.42 | +0.98 | 62.3% | 305 | 62.3% | -0.02 | 0.20 | 0.13 | 0.27 | — |
| — | 36.60 | 39.60 | 38.10 | +0.97 | 61.1% | 307.5 | 61.1% | -0.03 | 0.21 | 0.07 | 0.36 | — |
| — | 34.35 | 37.25 | 35.80 | +0.96 | 60.1% | 310 | 60.1% | -0.04 | 0.35 | 0.29 | 0.42 | — |
| — | 31.95 | 34.75 | 33.35 | +0.95 | 59.2% | 312.5 | 59.2% | -0.05 | 0.37 | 0.24 | 0.50 | — |
| — | 29.85 | 33.15 | 31.50 | +0.94 | 58.4% | 315 | 58.4% | -0.06 | 0.54 | 0.37 | 0.71 | — |
| — | 27.05 | 30.00 | 28.52 | +0.93 | 57.7% | 317.5 | 57.7% | -0.07 | 0.69 | 0.54 | 0.83 | — |
| — | 24.75 | 27.95 | 26.35 | +0.91 | 57.0% | 320 | 57.0% | -0.09 | 0.85 | 0.70 | 1.01 | — |
| — | 22.70 | 25.50 | 24.10 | +0.89 | 56.5% | 322.5 | 56.5% | -0.11 | 1.17 | 0.95 | 1.38 | — |
| — | 20.30 | 23.40 | 21.85 | +0.87 | 56.0% | 325 | 56.0% | -0.13 | 1.38 | 1.23 | 1.52 | 88 |
| — | 18.85 | 21.25 | 20.05 | +0.84 | 55.6% | 327.5 | 55.6% | -0.16 | 1.84 | 1.69 | 1.99 | — |
| — | 17.15 | 19.35 | 18.25 | +0.80 | 55.2% | 330 | 55.2% | -0.20 | 2.33 | 2.11 | 2.55 | — |
| — | 15.10 | 17.90 | 16.50 | +0.77 | 54.9% | 332.5 | 54.9% | -0.23 | 3.04 | 2.57 | 3.50 | — |
| — | 13.40 | 15.10 | 14.25 | +0.73 | 54.6% | 335 | 54.6% | -0.27 | 3.48 | 3.15 | 3.80 | — |
| — | 11.65 | 13.45 | 12.55 | +0.68 | 54.4% | 337.5 | 54.4% | -0.32 | 4.50 | 4.00 | 5.00 | — |
| — | 10.10 | 12.50 | 11.30 | +0.63 | 54.2% | 340 | 54.2% | -0.37 | 5.28 | 5.05 | 5.50 | — |
| — | 8.70 | 10.65 | 9.68 | +0.59 | 54.1% | 342.5 | 54.1% | -0.41 | 6.12 | 5.15 | 7.10 | — |
| — | 7.25 | 8.50 | 7.88 | +0.53 | 54.0% | 345 | 54.0% | -0.47 | 7.10 | 6.30 | 7.90 | — |
| — | 6.20 | 7.90 | 7.05 | +0.48 | 54.0% | 347.5 | 54.0% | -0.52 | 8.72 | 7.95 | 9.50 | — |
| — | 5.35 | 6.45 | 5.90 | +0.43 | 54.0% | 350 | 54.0% | -0.57 | 10.10 | 9.35 | 10.85 | — |
| — | 4.10 | 5.80 | 4.95 | +0.39 | 54.1% | 352.5 | 54.1% | -0.62 | 11.47 | 10.50 | 12.45 | — |
| — | 3.85 | 4.30 | 4.08 | +0.34 | 54.2% | 355 | 54.2% | -0.66 | 13.03 | 11.85 | 14.20 | — |
| — | 2.89 | 3.90 | 3.40 | +0.29 | 54.4% | 357.5 | 54.4% | -0.71 | 14.85 | 13.70 | 16.00 | — |
| — | 2.60 | 2.99 | 2.79 | +0.26 | 54.5% | 360 | 54.5% | -0.75 | 17.05 | 16.05 | 18.05 | — |
| — | 1.86 | 2.50 | 2.18 | +0.22 | 54.8% | 362.5 | 54.8% | -0.78 | 19.10 | 18.05 | 20.15 | — |
| — | 1.45 | 2.04 | 1.75 | +0.19 | 55.0% | 365 | 55.0% | -0.82 | 20.98 | 19.50 | 22.45 | — |
| — | 1.35 | 1.60 | 1.48 | +0.16 | 55.3% | 367.5 | 55.3% | -0.84 | 23.65 | 22.35 | 24.95 | — |
| — | 0.92 | 1.31 | 1.11 | +0.13 | 55.5% | 370 | 55.5% | -0.87 | 25.75 | 24.30 | 27.20 | — |
| — | 0.69 | 1.08 | 0.89 | +0.11 | 55.8% | 372.5 | 55.8% | -0.90 | 28.20 | 26.75 | 29.65 | — |
| — | 0.52 | 0.88 | 0.70 | +0.09 | 56.2% | 375 | 56.2% | -0.91 | 30.45 | 28.95 | 31.95 | — |
| — | 0.41 | 0.74 | 0.57 | +0.07 | 56.5% | 377.5 | 56.5% | -0.93 | 32.65 | 31.00 | 34.30 | — |
| — | 0.40 | 0.56 | 0.48 | +0.06 | 56.8% | 380 | 56.8% | -0.94 | 35.20 | 33.70 | 36.70 | — |
| — | — | 0.48 | — | +0.05 | 57.1% | 382.5 | 57.1% | -0.95 | 37.52 | 36.05 | 39.00 | — |
| — | 0.18 | 1.09 | 0.64 | +0.04 | 57.5% | 385 | 57.5% | -0.96 | 40.00 | 38.50 | 41.50 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 58.2% | 390 | 58.2% | -0.98 | 44.90 | 43.60 | 46.20 | — |
| — | — | 0.30 | — | +0.02 | 59.0% | 395 | 59.0% | -0.99 | 49.92 | 48.50 | 51.35 | — |
| — | — | 0.12 | — | +0.01 | 59.7% | 400 | 59.7% | -0.99 | 54.80 | 53.35 | 56.25 | — |
| — | — | 0.43 | — | +0.01 | 60.5% | 405 | 60.5% | -1.00 | 59.38 | 57.65 | 61.10 | — |
| — | — | 0.30 | — | +0.00 | 61.4% | 410 | 61.4% | -1.00 | 64.83 | 63.40 | 66.25 | — |
| — | — | 0.20 | — | +0.00 | 62.2% | 415 | 62.2% | -1.00 | 69.80 | 68.35 | 71.25 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.